| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 08:00 |
8,726.00 |
8,758.00 |
8,726.00 |
8,758.00 |
0.9K |
| 08:02 |
8,732.00 |
8,738.00 |
8,732.00 |
8,738.00 |
0.1K |
| 08:03 |
8,752.00 |
8,752.00 |
8,752.00 |
8,752.00 |
0.1K |
| 08:04 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.2K |
| 08:05 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.2K |
| 08:06 |
8,780.00 |
8,780.00 |
8,780.00 |
8,780.00 |
0.1K |
| 08:07 |
8,774.00 |
8,774.00 |
8,762.00 |
8,762.00 |
0.8K |
| 08:08 |
8,760.00 |
8,760.00 |
8,758.00 |
8,758.00 |
1.2K |
| 08:09 |
8,766.00 |
8,770.00 |
8,766.00 |
8,770.00 |
0.2K |
| 08:10 |
8,764.00 |
8,766.00 |
8,756.00 |
8,756.00 |
0.5K |
| 08:11 |
8,758.00 |
8,758.00 |
8,744.00 |
8,744.00 |
2.2K |
| 08:12 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.0K |
| 08:13 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.4K |
| 08:14 |
8,740.00 |
8,744.00 |
8,740.00 |
8,744.00 |
0.0K |
| 08:15 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.2K |
| 08:16 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.1K |
| 08:17 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.0K |
| 08:18 |
8,742.00 |
8,746.00 |
8,742.00 |
8,746.00 |
0.0K |
| 08:19 |
8,742.00 |
8,746.00 |
8,742.00 |
8,746.00 |
0.0K |
| 08:20 |
8,746.00 |
8,748.00 |
8,746.00 |
8,748.00 |
0.1K |
| 08:21 |
8,752.00 |
8,752.00 |
8,752.00 |
8,752.00 |
0.1K |
| 08:24 |
8,762.00 |
8,762.00 |
8,762.00 |
8,762.00 |
0.1K |
| 08:25 |
8,764.00 |
8,764.00 |
8,764.00 |
8,764.00 |
0.0K |
| 08:27 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.0K |
| 08:28 |
8,778.00 |
8,782.00 |
8,778.00 |
8,782.00 |
0.1K |
| 08:29 |
8,780.00 |
8,786.00 |
8,780.00 |
8,784.00 |
0.3K |
| 08:30 |
8,776.00 |
8,776.00 |
8,776.00 |
8,776.00 |
0.2K |
| 08:31 |
8,774.00 |
8,774.00 |
8,770.00 |
8,772.00 |
0.2K |
| 08:33 |
8,770.00 |
8,770.00 |
8,768.00 |
8,768.00 |
0.0K |
| 08:35 |
8,770.00 |
8,770.00 |
8,770.00 |
8,770.00 |
0.0K |
| 08:38 |
8,780.00 |
8,780.00 |
8,780.00 |
8,780.00 |
0.0K |
| 08:39 |
8,778.00 |
8,778.00 |
8,778.00 |
8,778.00 |
0.3K |
| 08:41 |
8,784.00 |
8,784.00 |
8,784.00 |
8,784.00 |
0.1K |
| 08:42 |
8,782.00 |
8,782.00 |
8,782.00 |
8,782.00 |
0.2K |
| 08:43 |
8,784.00 |
8,784.00 |
8,784.00 |
8,784.00 |
0.1K |
| 08:44 |
8,784.00 |
8,784.00 |
8,782.00 |
8,782.00 |
0.0K |
| 08:45 |
8,784.00 |
8,784.00 |
8,784.00 |
8,784.00 |
0.0K |
| 08:46 |
8,778.00 |
8,778.00 |
8,778.00 |
8,778.00 |
0.0K |
| 08:47 |
8,776.00 |
8,776.00 |
8,776.00 |
8,776.00 |
0.0K |
| 08:48 |
8,782.00 |
8,782.00 |
8,782.00 |
8,782.00 |
0.0K |
| 08:49 |
8,782.00 |
8,786.00 |
8,776.00 |
8,776.00 |
0.3K |
| 08:50 |
8,774.00 |
8,774.00 |
8,772.00 |
8,772.00 |
0.3K |
| 08:51 |
8,774.00 |
8,774.00 |
8,770.00 |
8,770.00 |
0.3K |
| 08:52 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.0K |
| 08:53 |
8,774.00 |
8,776.00 |
8,774.00 |
8,776.00 |
0.0K |
| 08:54 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.0K |
| 08:55 |
8,778.00 |
8,778.00 |
8,778.00 |
8,778.00 |
0.0K |
| 08:57 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.0K |
| 08:58 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.0K |
| 09:00 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.1K |
| 09:01 |
8,768.00 |
8,771.00 |
8,768.00 |
8,771.00 |
1.9K |
| 09:02 |
8,772.00 |
8,772.00 |
8,766.00 |
8,766.00 |
0.1K |
| 09:03 |
8,764.00 |
8,764.00 |
8,764.00 |
8,764.00 |
0.0K |
| 09:04 |
8,766.00 |
8,766.00 |
8,762.00 |
8,762.00 |
0.0K |
| 09:05 |
8,764.00 |
8,768.00 |
8,764.00 |
8,768.00 |
0.1K |
| 09:06 |
8,770.00 |
8,772.00 |
8,770.00 |
8,772.00 |
0.1K |
| 09:08 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.0K |
| 09:09 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.6K |
| 09:11 |
8,768.00 |
8,768.54 |
8,768.00 |
8,768.54 |
0.1K |
| 09:12 |
8,766.00 |
8,766.00 |
8,762.00 |
8,762.00 |
0.1K |
| 09:13 |
8,764.00 |
8,764.00 |
8,764.00 |
8,764.00 |
0.1K |
| 09:14 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.0K |
| 09:15 |
8,762.00 |
8,762.00 |
8,760.00 |
8,760.00 |
0.1K |
| 09:17 |
8,762.00 |
8,762.00 |
8,762.00 |
8,762.00 |
0.0K |
| 09:21 |
8,758.00 |
8,758.00 |
8,758.00 |
8,758.00 |
0.0K |
| 09:22 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
0.0K |
| 09:23 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
0.0K |
| 09:24 |
8,760.00 |
8,761.40 |
8,760.00 |
8,761.40 |
0.1K |
| 09:25 |
8,762.00 |
8,764.00 |
8,762.00 |
8,764.00 |
0.0K |
| 09:26 |
8,764.00 |
8,766.00 |
8,764.00 |
8,766.00 |
0.1K |
| 09:27 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.0K |
| 09:28 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.0K |
| 09:29 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.0K |
| 09:30 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.0K |
| 09:31 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.1K |
| 09:32 |
8,764.00 |
8,764.00 |
8,764.00 |
8,764.00 |
0.0K |
| 09:34 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.0K |
| 09:35 |
8,770.00 |
8,770.00 |
8,770.00 |
8,770.00 |
0.0K |
| 09:36 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.0K |
| 09:37 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.0K |
| 09:38 |
8,770.00 |
8,770.00 |
8,770.00 |
8,770.00 |
0.0K |
| 09:40 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.1K |
| 09:41 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.1K |
| 09:42 |
8,766.00 |
8,766.00 |
8,764.00 |
8,764.00 |
0.1K |
| 09:43 |
8,762.00 |
8,766.00 |
8,762.00 |
8,766.00 |
0.1K |
| 09:44 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.0K |
| 09:45 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.0K |
| 09:47 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.4K |
| 09:48 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.0K |
| 09:50 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.0K |
| 09:56 |
8,770.00 |
8,770.00 |
8,770.00 |
8,770.00 |
0.1K |
| 09:57 |
8,772.00 |
8,774.00 |
8,772.00 |
8,774.00 |
0.1K |
| 09:58 |
8,774.00 |
8,774.00 |
8,772.00 |
8,772.00 |
1.0K |
| 10:00 |
8,768.00 |
8,770.00 |
8,768.00 |
8,770.00 |
0.2K |
| 10:01 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.0K |
| 10:04 |
8,766.00 |
8,766.00 |
8,764.00 |
8,764.00 |
2.6K |
| 10:05 |
8,766.00 |
8,766.00 |
8,764.00 |
8,764.00 |
0.3K |
| 10:06 |
8,766.00 |
8,766.00 |
8,764.00 |
8,764.00 |
0.0K |
| 10:07 |
8,764.00 |
8,764.00 |
8,764.00 |
8,764.00 |
0.0K |
| 10:08 |
8,764.00 |
8,764.00 |
8,762.00 |
8,762.00 |
0.1K |
| 10:10 |
8,764.00 |
8,764.00 |
8,762.00 |
8,762.00 |
0.0K |
| 10:11 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
0.1K |
| 10:12 |
8,758.00 |
8,758.00 |
8,758.00 |
8,758.00 |
0.3K |
| 10:13 |
8,758.00 |
8,758.00 |
8,758.00 |
8,758.00 |
0.0K |
| 10:14 |
8,760.00 |
8,762.00 |
8,760.00 |
8,762.00 |
0.0K |
| 10:15 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
0.1K |
| 10:17 |
8,764.00 |
8,764.00 |
8,764.00 |
8,764.00 |
0.0K |
| 10:19 |
8,766.00 |
8,766.00 |
8,766.00 |
8,766.00 |
0.1K |
| 10:20 |
8,764.00 |
8,764.00 |
8,764.00 |
8,764.00 |
0.0K |
| 10:21 |
8,764.00 |
8,764.00 |
8,763.00 |
8,763.00 |
0.1K |
| 10:22 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
0.0K |
| 10:23 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
0.0K |
| 10:24 |
8,762.00 |
8,762.00 |
8,762.00 |
8,762.00 |
0.0K |
| 10:25 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
2.3K |
| 10:26 |
8,762.00 |
8,762.00 |
8,762.00 |
8,762.00 |
0.0K |
| 10:28 |
8,760.00 |
8,760.00 |
8,754.00 |
8,758.00 |
0.8K |
| 10:29 |
8,758.00 |
8,758.00 |
8,758.00 |
8,758.00 |
0.0K |
| 10:30 |
8,758.00 |
8,758.00 |
8,758.00 |
8,758.00 |
0.0K |
| 10:33 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
0.1K |
| 10:40 |
8,756.00 |
8,756.00 |
8,754.00 |
8,756.00 |
0.2K |
| 10:41 |
8,756.00 |
8,758.00 |
8,756.00 |
8,758.00 |
2.2K |
| 10:42 |
8,756.00 |
8,756.00 |
8,756.00 |
8,756.00 |
0.1K |
| 10:43 |
8,754.00 |
8,756.00 |
8,754.00 |
8,754.00 |
0.0K |
| 10:45 |
8,754.00 |
8,754.00 |
8,742.00 |
8,742.00 |
3.6K |
| 10:46 |
8,748.00 |
8,748.00 |
8,748.00 |
8,748.00 |
0.1K |
| 10:47 |
8,747.69 |
8,747.69 |
8,747.69 |
8,747.69 |
0.1K |
| 10:50 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.1K |
| 10:51 |
8,742.00 |
8,742.00 |
8,740.00 |
8,740.00 |
0.0K |
| 10:53 |
8,740.00 |
8,740.00 |
8,740.00 |
8,740.00 |
0.0K |
| 10:54 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.3K |
| 10:55 |
8,740.00 |
8,740.00 |
8,740.00 |
8,740.00 |
0.0K |
| 10:56 |
8,740.00 |
8,740.00 |
8,738.00 |
8,740.00 |
2.1K |
| 10:57 |
8,738.00 |
8,738.00 |
8,738.00 |
8,738.00 |
0.0K |
| 11:00 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.0K |
| 11:02 |
8,740.00 |
8,740.00 |
8,740.00 |
8,740.00 |
0.0K |
| 11:04 |
8,740.00 |
8,740.00 |
8,734.00 |
8,736.00 |
2.2K |
| 11:05 |
8,734.00 |
8,734.00 |
8,734.00 |
8,734.00 |
0.0K |
| 11:06 |
8,734.00 |
8,734.00 |
8,732.00 |
8,732.00 |
0.0K |
| 11:07 |
8,732.00 |
8,732.00 |
8,732.00 |
8,732.00 |
0.0K |
| 11:08 |
8,736.00 |
8,736.00 |
8,732.00 |
8,732.00 |
0.4K |
| 11:10 |
8,738.00 |
8,738.00 |
8,732.00 |
8,736.00 |
0.1K |
| 11:12 |
8,734.00 |
8,736.00 |
8,734.00 |
8,736.00 |
0.0K |
| 11:13 |
8,736.00 |
8,736.00 |
8,734.00 |
8,734.00 |
0.2K |
| 11:14 |
8,738.00 |
8,738.00 |
8,738.00 |
8,738.00 |
0.0K |
| 11:15 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.0K |
| 11:18 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.0K |
| 11:19 |
8,744.00 |
8,744.00 |
8,741.45 |
8,741.45 |
0.6K |
| 11:20 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.0K |
| 11:21 |
8,746.00 |
8,746.00 |
8,742.00 |
8,742.00 |
0.1K |
| 11:22 |
8,742.78 |
8,742.78 |
8,742.78 |
8,742.78 |
0.0K |
| 11:23 |
8,746.00 |
8,746.00 |
8,746.00 |
8,746.00 |
0.0K |
| 11:24 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.0K |
| 11:27 |
8,740.00 |
8,744.00 |
8,736.00 |
8,744.00 |
0.5K |
| 11:30 |
8,745.00 |
8,745.00 |
8,738.00 |
8,738.00 |
2.2K |
| 11:33 |
8,739.86 |
8,739.86 |
8,739.86 |
8,739.86 |
0.2K |
| 11:34 |
8,736.00 |
8,736.00 |
8,736.00 |
8,736.00 |
0.0K |
| 11:35 |
8,736.00 |
8,736.00 |
8,736.00 |
8,736.00 |
0.4K |
| 11:37 |
8,738.00 |
8,738.00 |
8,738.00 |
8,738.00 |
0.0K |
| 11:38 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.0K |
| 11:39 |
8,744.00 |
8,744.00 |
8,740.00 |
8,740.00 |
2.1K |
| 11:41 |
8,736.00 |
8,736.00 |
8,736.00 |
8,736.00 |
0.3K |
| 11:45 |
8,734.00 |
8,736.00 |
8,734.00 |
8,736.00 |
0.1K |
| 11:46 |
8,734.00 |
8,734.00 |
8,734.00 |
8,734.00 |
0.1K |
| 11:51 |
8,732.00 |
8,732.00 |
8,732.00 |
8,732.00 |
0.0K |
| 11:53 |
8,732.00 |
8,732.00 |
8,730.00 |
8,732.00 |
0.3K |
| 11:54 |
8,730.00 |
8,730.00 |
8,730.00 |
8,730.00 |
0.0K |
| 11:57 |
8,730.00 |
8,731.10 |
8,730.00 |
8,731.10 |
0.2K |
| 11:58 |
8,734.00 |
8,734.00 |
8,734.00 |
8,734.00 |
0.0K |
| 12:00 |
8,730.00 |
8,730.00 |
8,730.00 |
8,730.00 |
0.0K |
| 12:01 |
8,734.00 |
8,734.00 |
8,734.00 |
8,734.00 |
0.0K |
| 12:02 |
8,730.00 |
8,732.00 |
8,730.00 |
8,732.00 |
2.2K |
| 12:03 |
8,736.00 |
8,736.00 |
8,736.00 |
8,736.00 |
0.4K |
| 12:06 |
8,732.00 |
8,732.00 |
8,732.00 |
8,732.00 |
0.2K |
| 12:07 |
8,730.00 |
8,730.00 |
8,730.00 |
8,730.00 |
0.0K |
| 12:08 |
8,731.00 |
8,731.00 |
8,730.00 |
8,730.00 |
2.0K |
| 12:09 |
8,728.00 |
8,728.00 |
8,728.00 |
8,728.00 |
0.3K |
| 12:10 |
8,728.00 |
8,728.00 |
8,724.00 |
8,724.00 |
3.2K |
| 12:11 |
8,722.00 |
8,722.00 |
8,720.00 |
8,720.00 |
0.0K |
| 12:12 |
8,720.00 |
8,720.00 |
8,718.00 |
8,718.00 |
0.1K |
| 12:14 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.0K |
| 12:15 |
8,716.00 |
8,720.00 |
8,716.00 |
8,720.00 |
0.0K |
| 12:18 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.0K |
| 12:20 |
8,718.00 |
8,718.00 |
8,714.00 |
8,714.00 |
0.3K |
| 12:21 |
8,716.00 |
8,716.00 |
8,716.00 |
8,716.00 |
0.0K |
| 12:23 |
8,718.00 |
8,722.00 |
8,718.00 |
8,722.00 |
0.0K |
| 12:25 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.0K |
| 12:29 |
8,720.00 |
8,722.00 |
8,720.00 |
8,722.00 |
2.2K |
| 12:30 |
8,720.00 |
8,720.00 |
8,720.00 |
8,720.00 |
0.0K |
| 12:31 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.0K |
| 12:32 |
8,716.00 |
8,716.00 |
8,716.00 |
8,716.00 |
0.0K |
| 12:33 |
8,720.00 |
8,720.00 |
8,718.00 |
8,718.00 |
0.0K |
| 12:35 |
8,716.00 |
8,716.00 |
8,716.00 |
8,716.00 |
0.0K |
| 12:37 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.0K |
| 12:39 |
8,714.00 |
8,714.00 |
8,712.00 |
8,712.00 |
0.4K |
| 12:40 |
8,712.00 |
8,712.00 |
8,712.00 |
8,712.00 |
0.0K |
| 12:41 |
8,712.00 |
8,712.00 |
8,712.00 |
8,712.00 |
0.0K |
| 12:43 |
8,712.00 |
8,712.00 |
8,712.00 |
8,712.00 |
0.2K |
| 12:46 |
8,716.00 |
8,716.00 |
8,714.00 |
8,714.00 |
0.0K |
| 12:47 |
8,712.00 |
8,712.00 |
8,712.00 |
8,712.00 |
0.0K |
| 12:48 |
8,710.00 |
8,710.00 |
8,710.00 |
8,710.00 |
0.0K |
| 12:51 |
8,710.00 |
8,710.00 |
8,710.00 |
8,710.00 |
0.0K |
| 12:52 |
8,714.00 |
8,718.00 |
8,714.00 |
8,718.00 |
0.1K |
| 12:54 |
8,722.00 |
8,722.00 |
8,720.00 |
8,720.00 |
0.2K |
| 12:55 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.0K |
| 12:56 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.0K |
| 12:57 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.1K |
| 12:58 |
8,716.00 |
8,716.00 |
8,714.00 |
8,714.00 |
0.4K |
| 12:59 |
8,712.00 |
8,712.00 |
8,712.00 |
8,712.00 |
0.1K |
| 13:00 |
8,710.00 |
8,710.00 |
8,710.00 |
8,710.00 |
0.1K |
| 13:02 |
8,714.00 |
8,714.00 |
8,714.00 |
8,714.00 |
0.1K |
| 13:03 |
8,716.00 |
8,716.00 |
8,716.00 |
8,716.00 |
0.0K |
| 13:05 |
8,714.00 |
8,714.00 |
8,714.00 |
8,714.00 |
0.0K |
| 13:06 |
8,714.00 |
8,714.00 |
8,714.00 |
8,714.00 |
0.1K |
| 13:08 |
8,716.00 |
8,716.00 |
8,714.00 |
8,714.00 |
0.1K |
| 13:12 |
8,712.00 |
8,712.00 |
8,712.00 |
8,712.00 |
0.0K |
| 13:13 |
8,716.00 |
8,716.00 |
8,714.00 |
8,714.00 |
0.2K |
| 13:14 |
8,718.00 |
8,718.00 |
8,718.00 |
8,718.00 |
0.1K |
| 13:15 |
8,718.00 |
8,726.00 |
8,718.00 |
8,726.00 |
0.4K |
| 13:16 |
8,728.00 |
8,728.00 |
8,728.00 |
8,728.00 |
0.0K |
| 13:17 |
8,728.00 |
8,728.00 |
8,728.00 |
8,728.00 |
0.0K |
| 13:19 |
8,732.00 |
8,732.00 |
8,732.00 |
8,732.00 |
0.0K |
| 13:22 |
8,736.00 |
8,736.00 |
8,732.00 |
8,732.00 |
0.1K |
| 13:23 |
8,732.00 |
8,732.00 |
8,730.00 |
8,730.00 |
0.3K |
| 13:25 |
8,730.00 |
8,730.00 |
8,730.00 |
8,730.00 |
0.0K |
| 13:30 |
8,734.00 |
8,734.00 |
8,734.00 |
8,734.00 |
0.0K |
| 13:31 |
8,726.00 |
8,726.00 |
8,726.00 |
8,726.00 |
0.3K |
| 13:32 |
8,730.00 |
8,730.00 |
8,726.00 |
8,726.00 |
0.2K |
| 13:33 |
8,726.00 |
8,726.00 |
8,724.00 |
8,724.00 |
0.1K |
| 13:36 |
8,724.00 |
8,724.00 |
8,724.00 |
8,724.00 |
0.0K |
| 13:37 |
8,724.00 |
8,724.00 |
8,724.00 |
8,724.00 |
0.0K |
| 13:39 |
8,726.00 |
8,728.00 |
8,726.00 |
8,728.00 |
0.1K |
| 13:40 |
8,730.00 |
8,736.00 |
8,730.00 |
8,736.00 |
0.4K |
| 13:41 |
8,734.00 |
8,734.00 |
8,732.00 |
8,732.00 |
0.2K |
| 13:42 |
8,732.00 |
8,732.00 |
8,732.00 |
8,732.00 |
0.0K |
| 13:43 |
8,730.00 |
8,730.00 |
8,730.00 |
8,730.00 |
0.2K |
| 13:44 |
8,730.00 |
8,730.00 |
8,730.00 |
8,730.00 |
0.4K |
| 13:45 |
8,730.00 |
8,730.00 |
8,730.00 |
8,730.00 |
0.2K |
| 13:46 |
8,734.00 |
8,734.00 |
8,734.00 |
8,734.00 |
0.0K |
| 13:48 |
8,736.00 |
8,736.00 |
8,736.00 |
8,736.00 |
0.0K |
| 13:49 |
8,736.00 |
8,744.00 |
8,736.00 |
8,744.00 |
0.8K |
| 13:50 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.1K |
| 13:52 |
8,738.25 |
8,738.25 |
8,738.25 |
8,738.25 |
0.2K |
| 13:53 |
8,738.00 |
8,738.00 |
8,736.00 |
8,736.00 |
0.3K |
| 13:55 |
8,738.00 |
8,738.00 |
8,738.00 |
8,738.00 |
0.2K |
| 13:57 |
8,742.00 |
8,744.00 |
8,742.00 |
8,744.00 |
2.4K |
| 13:59 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.0K |
| 14:00 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.0K |
| 14:01 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.3K |
| 14:03 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.0K |
| 14:05 |
8,748.00 |
8,748.00 |
8,748.00 |
8,748.00 |
0.0K |
| 14:06 |
8,752.00 |
8,752.00 |
8,752.00 |
8,752.00 |
0.0K |
| 14:07 |
8,752.00 |
8,754.00 |
8,752.00 |
8,754.00 |
0.1K |
| 14:08 |
8,752.00 |
8,752.00 |
8,752.00 |
8,752.00 |
0.0K |
| 14:11 |
8,748.00 |
8,748.00 |
8,748.00 |
8,748.00 |
0.5K |
| 14:12 |
8,746.00 |
8,746.00 |
8,746.00 |
8,746.00 |
0.4K |
| 14:13 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.0K |
| 14:15 |
8,744.00 |
8,744.00 |
8,744.00 |
8,744.00 |
0.1K |
| 14:16 |
8,744.00 |
8,744.00 |
8,738.00 |
8,738.00 |
3.2K |
| 14:18 |
8,740.00 |
8,740.00 |
8,740.00 |
8,740.00 |
0.1K |
| 14:19 |
8,742.00 |
8,742.00 |
8,742.00 |
8,742.00 |
0.2K |
| 14:21 |
8,741.00 |
8,741.00 |
8,741.00 |
8,741.00 |
0.0K |
| 14:22 |
8,740.00 |
8,744.00 |
8,740.00 |
8,744.00 |
0.0K |
| 14:23 |
8,740.00 |
8,740.00 |
8,740.00 |
8,740.00 |
0.0K |
| 14:25 |
8,744.00 |
8,748.00 |
8,744.00 |
8,748.00 |
0.2K |
| 14:26 |
8,750.00 |
8,750.00 |
8,750.00 |
8,750.00 |
0.0K |
| 14:27 |
8,748.00 |
8,748.00 |
8,748.00 |
8,748.00 |
0.3K |
| 14:30 |
8,744.00 |
8,748.00 |
8,740.00 |
8,740.00 |
1.4K |
| 14:31 |
8,748.00 |
8,756.00 |
8,746.00 |
8,756.00 |
0.8K |
| 14:32 |
8,756.00 |
8,760.00 |
8,750.00 |
8,760.00 |
1.1K |
| 14:33 |
8,756.00 |
8,756.00 |
8,756.00 |
8,756.00 |
0.0K |
| 14:34 |
8,756.00 |
8,760.00 |
8,754.00 |
8,760.00 |
0.2K |
| 14:35 |
8,758.00 |
8,762.00 |
8,756.00 |
8,756.00 |
0.2K |
| 14:36 |
8,754.00 |
8,754.00 |
8,754.00 |
8,754.00 |
0.2K |
| 14:37 |
8,752.00 |
8,760.00 |
8,750.00 |
8,760.00 |
0.9K |
| 14:38 |
8,760.00 |
8,764.00 |
8,758.00 |
8,758.00 |
0.5K |
| 14:39 |
8,768.00 |
8,768.00 |
8,760.00 |
8,760.00 |
0.2K |
| 14:40 |
8,758.00 |
8,758.00 |
8,752.00 |
8,752.00 |
0.7K |
| 14:41 |
8,756.00 |
8,756.00 |
8,750.00 |
8,750.00 |
0.2K |
| 14:42 |
8,748.00 |
8,748.00 |
8,746.00 |
8,746.00 |
0.4K |
| 14:43 |
8,748.00 |
8,748.00 |
8,742.00 |
8,742.00 |
0.9K |
| 14:44 |
8,744.00 |
8,750.00 |
8,744.00 |
8,750.00 |
0.7K |
| 14:45 |
8,750.00 |
8,756.00 |
8,750.00 |
8,754.00 |
0.5K |
| 14:46 |
8,756.00 |
8,756.00 |
8,742.00 |
8,750.00 |
1.8K |
| 14:47 |
8,748.00 |
8,756.00 |
8,748.00 |
8,756.00 |
0.1K |
| 14:48 |
8,750.00 |
8,752.00 |
8,750.00 |
8,752.00 |
0.2K |
| 14:49 |
8,750.00 |
8,750.00 |
8,742.00 |
8,742.00 |
0.6K |
| 14:50 |
8,740.00 |
8,750.00 |
8,740.00 |
8,742.00 |
0.5K |
| 14:51 |
8,740.00 |
8,740.00 |
8,730.00 |
8,730.00 |
0.5K |
| 14:52 |
8,732.00 |
8,732.00 |
8,726.00 |
8,728.00 |
1.3K |
| 14:53 |
8,724.00 |
8,726.00 |
8,722.00 |
8,726.00 |
0.2K |
| 14:54 |
8,718.00 |
8,718.00 |
8,714.00 |
8,718.00 |
0.2K |
| 14:55 |
8,724.00 |
8,724.00 |
8,720.00 |
8,724.00 |
0.2K |
| 14:56 |
8,722.00 |
8,722.00 |
8,722.00 |
8,722.00 |
0.0K |
| 14:57 |
8,720.00 |
8,720.00 |
8,720.00 |
8,720.00 |
0.1K |
| 14:58 |
8,720.00 |
8,720.00 |
8,718.00 |
8,718.00 |
0.1K |
| 14:59 |
8,722.00 |
8,724.00 |
8,722.00 |
8,724.00 |
0.2K |
| 15:00 |
8,730.00 |
8,730.00 |
8,726.00 |
8,726.00 |
2.2K |
| 15:01 |
8,726.19 |
8,728.00 |
8,724.00 |
8,728.00 |
0.3K |
| 15:02 |
8,732.00 |
8,732.00 |
8,730.00 |
8,730.00 |
0.3K |
| 15:03 |
8,730.00 |
8,732.00 |
8,730.00 |
8,732.00 |
0.1K |
| 15:04 |
8,734.00 |
8,736.00 |
8,734.00 |
8,736.00 |
2.8K |
| 15:05 |
8,736.00 |
8,736.00 |
8,732.00 |
8,732.00 |
0.2K |
| 15:06 |
8,734.00 |
8,734.00 |
8,734.00 |
8,734.00 |
0.1K |
| 15:07 |
8,738.00 |
8,738.00 |
8,732.00 |
8,732.00 |
0.3K |
| 15:09 |
8,732.00 |
8,734.00 |
8,730.00 |
8,734.00 |
0.2K |
| 15:10 |
8,734.00 |
8,736.00 |
8,732.00 |
8,736.00 |
0.3K |
| 15:11 |
8,738.00 |
8,740.00 |
8,738.00 |
8,740.00 |
0.2K |
| 15:12 |
8,744.00 |
8,746.00 |
8,744.00 |
8,746.00 |
0.8K |
| 15:13 |
8,748.00 |
8,748.00 |
8,748.00 |
8,748.00 |
0.4K |
| 15:14 |
8,748.00 |
8,752.00 |
8,748.00 |
8,752.00 |
0.1K |
| 15:15 |
8,750.00 |
8,752.00 |
8,750.00 |
8,752.00 |
0.2K |
| 15:16 |
8,756.00 |
8,756.00 |
8,756.00 |
8,756.00 |
0.0K |
| 15:17 |
8,758.00 |
8,758.00 |
8,758.00 |
8,758.00 |
0.1K |
| 15:18 |
8,756.00 |
8,758.00 |
8,754.00 |
8,756.00 |
0.3K |
| 15:19 |
8,760.00 |
8,760.00 |
8,756.00 |
8,756.00 |
0.2K |
| 15:20 |
8,756.00 |
8,756.00 |
8,754.00 |
8,756.00 |
2.9K |
| 15:21 |
8,758.00 |
8,760.00 |
8,758.00 |
8,760.00 |
0.1K |
| 15:22 |
8,758.00 |
8,760.00 |
8,758.00 |
8,760.00 |
0.4K |
| 15:23 |
8,764.00 |
8,764.00 |
8,764.00 |
8,764.00 |
0.1K |
| 15:24 |
8,760.00 |
8,764.00 |
8,760.00 |
8,762.00 |
0.3K |
| 15:25 |
8,760.00 |
8,764.00 |
8,760.00 |
8,764.00 |
0.1K |
| 15:26 |
8,764.00 |
8,764.00 |
8,762.00 |
8,762.00 |
0.5K |
| 15:27 |
8,760.00 |
8,760.00 |
8,760.00 |
8,760.00 |
0.0K |
| 15:28 |
8,760.00 |
8,760.00 |
8,758.00 |
8,760.00 |
0.7K |
| 15:29 |
8,762.00 |
8,764.00 |
8,762.00 |
8,764.00 |
0.1K |
| 15:30 |
8,766.00 |
8,768.00 |
8,766.00 |
8,768.00 |
0.2K |
| 15:31 |
8,768.00 |
8,770.00 |
8,768.00 |
8,770.00 |
0.3K |
| 15:32 |
8,770.00 |
8,770.00 |
8,770.00 |
8,770.00 |
0.1K |
| 15:33 |
8,772.00 |
8,774.00 |
8,770.00 |
8,770.00 |
0.6K |
| 15:34 |
8,774.00 |
8,774.00 |
8,764.00 |
8,764.00 |
0.3K |
| 15:35 |
8,764.00 |
8,766.00 |
8,762.00 |
8,766.00 |
0.4K |
| 15:36 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.0K |
| 15:37 |
8,768.00 |
8,770.00 |
8,768.00 |
8,770.00 |
0.2K |
| 15:38 |
8,768.00 |
8,770.00 |
8,768.00 |
8,768.00 |
0.0K |
| 15:39 |
8,774.00 |
8,774.00 |
8,770.00 |
8,774.00 |
0.0K |
| 15:40 |
8,772.00 |
8,776.00 |
8,772.00 |
8,774.00 |
0.1K |
| 15:41 |
8,770.00 |
8,772.00 |
8,770.00 |
8,772.00 |
0.0K |
| 15:42 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.3K |
| 15:43 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.0K |
| 15:44 |
8,774.00 |
8,776.00 |
8,774.00 |
8,776.00 |
0.2K |
| 15:45 |
8,772.00 |
8,774.00 |
8,772.00 |
8,774.00 |
0.4K |
| 15:46 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.0K |
| 15:47 |
8,770.00 |
8,774.00 |
8,770.00 |
8,774.00 |
0.2K |
| 15:48 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.0K |
| 15:49 |
8,772.00 |
8,774.00 |
8,772.00 |
8,774.00 |
0.2K |
| 15:50 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
0.0K |
| 15:51 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.0K |
| 15:52 |
8,774.00 |
8,776.00 |
8,774.00 |
8,776.00 |
0.3K |
| 15:53 |
8,778.00 |
8,778.00 |
8,778.00 |
8,778.00 |
0.0K |
| 15:54 |
8,778.00 |
8,778.00 |
8,774.00 |
8,774.00 |
0.4K |
| 15:55 |
8,776.00 |
8,776.00 |
8,776.00 |
8,776.00 |
0.2K |
| 15:56 |
8,772.00 |
8,772.00 |
8,770.00 |
8,770.00 |
0.1K |
| 15:57 |
8,774.00 |
8,776.00 |
8,774.00 |
8,776.00 |
0.0K |
| 15:58 |
8,774.00 |
8,776.00 |
8,774.00 |
8,776.00 |
0.0K |
| 15:59 |
8,772.00 |
8,776.00 |
8,772.00 |
8,776.00 |
0.1K |
| 16:00 |
8,772.00 |
8,774.00 |
8,770.00 |
8,772.00 |
0.5K |
| 16:01 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.1K |
| 16:02 |
8,772.00 |
8,772.00 |
8,770.00 |
8,770.00 |
0.1K |
| 16:03 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.4K |
| 16:04 |
8,770.00 |
8,772.00 |
8,769.40 |
8,769.40 |
0.0K |
| 16:05 |
8,770.00 |
8,772.00 |
8,770.00 |
8,770.00 |
0.2K |
| 16:06 |
8,770.00 |
8,770.00 |
8,766.00 |
8,770.00 |
1.6K |
| 16:07 |
8,766.00 |
8,768.00 |
8,766.00 |
8,768.00 |
0.4K |
| 16:08 |
8,768.00 |
8,768.00 |
8,768.00 |
8,768.00 |
0.1K |
| 16:09 |
8,770.00 |
8,772.00 |
8,770.00 |
8,772.00 |
0.4K |
| 16:10 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.0K |
| 16:11 |
8,774.00 |
8,776.00 |
8,774.00 |
8,776.00 |
0.5K |
| 16:12 |
8,774.00 |
8,776.00 |
8,774.00 |
8,776.00 |
0.6K |
| 16:13 |
8,774.00 |
8,776.00 |
8,774.00 |
8,776.00 |
0.2K |
| 16:14 |
8,778.00 |
8,778.00 |
8,776.00 |
8,778.00 |
0.3K |
| 16:15 |
8,778.00 |
8,778.00 |
8,774.00 |
8,778.00 |
0.0K |
| 16:16 |
8,778.00 |
8,780.00 |
8,778.00 |
8,778.00 |
1.9K |
| 16:17 |
8,780.00 |
8,780.00 |
8,778.83 |
8,780.00 |
0.4K |
| 16:18 |
8,776.00 |
8,776.00 |
8,772.00 |
8,772.00 |
0.9K |
| 16:19 |
8,776.00 |
8,776.00 |
8,772.00 |
8,776.00 |
0.0K |
| 16:20 |
8,774.00 |
8,774.00 |
8,770.00 |
8,774.00 |
0.7K |
| 16:21 |
8,772.00 |
8,776.00 |
8,771.00 |
8,776.00 |
2.5K |
| 16:22 |
8,780.00 |
8,782.00 |
8,778.00 |
8,780.00 |
1.4K |
| 16:23 |
8,780.00 |
8,786.00 |
8,780.00 |
8,784.00 |
2.2K |
| 16:24 |
8,782.00 |
8,784.00 |
8,782.00 |
8,782.00 |
0.6K |
| 16:25 |
8,782.00 |
8,784.00 |
8,780.00 |
8,782.00 |
4.6K |
| 16:26 |
8,780.00 |
8,782.00 |
8,778.00 |
8,780.00 |
5.7K |
| 16:27 |
8,780.00 |
8,784.00 |
8,778.00 |
8,782.00 |
2.8K |
| 16:28 |
8,780.00 |
8,782.00 |
8,778.00 |
8,780.00 |
2.3K |
| 16:29 |
8,782.00 |
8,782.00 |
8,778.00 |
8,778.00 |
5.5K |
| 16:30 |
8,758.00 |
8,758.00 |
8,758.00 |
8,758.00 |
0.8K |
| 16:35 |
8,774.00 |
8,774.00 |
8,774.00 |
8,774.00 |
105.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
9,000.00 |
9,124.00 |
8,960.00 |
9,124.00 |
0.5M |
| 2025-09-25 |
8,726.00 |
8,786.00 |
8,710.00 |
8,774.00 |
0.2M |
| 2025-09-24 |
8,778.00 |
8,846.00 |
8,710.00 |
8,758.00 |
0.3M |
| 2025-09-23 |
8,708.00 |
8,804.00 |
8,708.00 |
8,778.00 |
0.5M |
| 2025-09-22 |
8,848.00 |
8,848.00 |
8,706.00 |
8,720.00 |
0.3M |
| 2025-09-19 |
8,664.00 |
8,850.00 |
8,648.00 |
8,776.00 |
0.7M |
| 2025-09-18 |
8,724.00 |
8,736.00 |
8,618.00 |
8,696.00 |
0.6M |
| 2025-09-17 |
8,866.00 |
8,892.00 |
8,718.00 |
8,732.00 |
0.5M |
| 2025-09-16 |
8,794.00 |
8,798.00 |
8,676.00 |
8,726.00 |
0.3M |
| 2025-09-15 |
8,894.00 |
8,934.00 |
8,780.00 |
8,780.00 |
0.9M |
| 2025-09-12 |
9,010.00 |
9,042.00 |
8,888.00 |
8,888.00 |
0.4M |
| 2025-09-11 |
9,054.00 |
9,092.00 |
8,928.00 |
9,006.00 |
0.4M |
| 2025-09-10 |
9,134.00 |
9,142.00 |
8,966.00 |
9,032.00 |
0.3M |
| 2025-09-09 |
9,168.00 |
9,212.00 |
9,092.00 |
9,104.00 |
0.2M |
| 2025-09-08 |
9,074.00 |
9,172.00 |
9,044.00 |
9,160.00 |
0.4M |
| 2025-09-05 |
9,032.00 |
9,162.00 |
9,010.00 |
9,088.00 |
0.5M |
| 2025-09-04 |
8,936.00 |
9,014.00 |
8,916.00 |
9,004.00 |
0.2M |
| 2025-09-03 |
8,902.00 |
9,066.00 |
8,880.00 |
8,956.00 |
0.8M |
| 2025-09-02 |
8,876.00 |
8,930.00 |
8,786.00 |
8,830.00 |
0.3M |
| 2025-09-01 |
8,966.00 |
9,016.00 |
8,882.00 |
8,898.00 |
0.6M |
| 2025-08-29 |
8,978.00 |
9,028.00 |
8,916.00 |
8,952.00 |
0.8M |
| 2025-08-28 |
8,960.00 |
9,088.00 |
8,960.00 |
8,984.00 |
0.3M |
| 2025-08-27 |
8,852.00 |
8,982.00 |
8,850.00 |
8,960.00 |
0.6M |
| 2025-08-26 |
8,656.00 |
8,904.00 |
8,656.00 |
8,860.00 |
1.2M |
| 2025-08-22 |
8,768.00 |
8,954.00 |
8,744.00 |
8,940.00 |
0.3M |
| 2025-08-21 |
8,886.00 |
8,886.00 |
8,736.00 |
8,808.00 |
0.2M |
| 2025-08-20 |
8,962.00 |
8,982.00 |
8,860.00 |
8,904.00 |
1.4M |
| 2025-08-19 |
8,880.00 |
9,008.00 |
8,846.00 |
8,990.00 |
0.3M |
| 2025-08-18 |
8,814.00 |
8,844.00 |
8,712.00 |
8,844.00 |
0.5M |
| 2025-08-15 |
8,768.00 |
8,872.00 |
8,746.00 |
8,846.00 |
0.2M |
| 2025-08-14 |
8,870.00 |
8,880.00 |
8,740.00 |
8,772.00 |
0.2M |
| 2025-08-13 |
8,852.00 |
9,000.00 |
8,786.00 |
8,838.00 |
0.2M |
| 2025-08-12 |
8,628.00 |
8,832.00 |
8,598.00 |
8,810.00 |
0.6M |
| 2025-08-11 |
8,792.00 |
8,844.00 |
8,592.00 |
8,602.00 |
0.3M |
| 2025-08-08 |
9,030.00 |
9,064.00 |
8,824.00 |
8,824.00 |
0.6M |
| 2025-08-07 |
9,400.00 |
9,478.00 |
9,102.00 |
9,182.00 |
1.4M |
| 2025-08-06 |
8,682.00 |
8,702.00 |
8,600.00 |
8,680.00 |
0.6M |
| 2025-08-05 |
8,618.00 |
8,670.00 |
8,546.00 |
8,570.00 |
0.3M |
| 2025-08-04 |
8,610.00 |
8,660.00 |
8,568.00 |
8,604.00 |
0.3M |
| 2025-08-01 |
8,662.00 |
8,694.00 |
8,458.00 |
8,548.00 |
0.5M |
| 2025-07-31 |
8,738.00 |
8,822.00 |
8,668.00 |
8,764.00 |
0.4M |
| 2025-07-30 |
8,658.00 |
8,852.00 |
8,640.00 |
8,848.00 |
0.3M |
| 2025-07-29 |
8,708.00 |
8,802.00 |
8,676.00 |
8,676.00 |
0.2M |
| 2025-07-28 |
8,732.00 |
8,772.00 |
8,672.00 |
8,692.00 |
0.2M |
| 2025-07-25 |
8,588.00 |
8,680.00 |
8,528.00 |
8,670.00 |
0.4M |
| 2025-07-24 |
8,554.00 |
8,678.00 |
8,460.00 |
8,632.00 |
0.3M |
| 2025-07-23 |
8,752.00 |
8,814.00 |
8,524.00 |
8,630.00 |
0.4M |
| 2025-07-22 |
8,530.00 |
8,690.00 |
8,530.00 |
8,660.00 |
0.3M |
| 2025-07-21 |
8,628.00 |
8,686.00 |
8,584.00 |
8,584.00 |
0.3M |
| 2025-07-18 |
8,600.00 |
8,634.00 |
8,532.00 |
8,610.00 |
0.4M |
| 2025-07-17 |
8,696.00 |
8,696.00 |
8,478.00 |
8,552.00 |
0.5M |
| 2025-07-16 |
8,636.00 |
8,746.00 |
8,604.00 |
8,604.00 |
0.3M |
| 2025-07-15 |
8,878.00 |
8,932.00 |
8,704.00 |
8,726.00 |
1.4M |
| 2025-07-14 |
8,790.00 |
8,850.00 |
8,774.00 |
8,842.00 |
0.2M |
| 2025-07-11 |
8,894.00 |
8,936.00 |
8,790.00 |
8,832.00 |
0.2M |
| 2025-07-10 |
8,760.00 |
8,938.00 |
8,574.00 |
8,938.00 |
0.5M |
| 2025-07-09 |
8,726.00 |
8,802.00 |
8,716.00 |
8,764.00 |
0.2M |
| 2025-07-08 |
8,638.00 |
8,758.00 |
8,600.00 |
8,758.00 |
0.3M |
| 2025-07-07 |
8,642.00 |
8,762.00 |
8,636.00 |
8,642.00 |
0.4M |
| 2025-07-04 |
8,634.00 |
8,666.00 |
8,572.00 |
8,660.00 |
0.1M |
| 2025-07-03 |
8,560.00 |
8,692.00 |
8,542.00 |
8,674.00 |
0.2M |
| 2025-07-02 |
8,522.00 |
8,602.00 |
8,464.00 |
8,582.00 |
0.7M |
| 2025-07-01 |
8,328.00 |
8,470.00 |
8,274.00 |
8,470.00 |
0.3M |
| 2025-06-30 |
8,344.00 |
8,414.00 |
8,298.00 |
8,304.00 |
0.3M |
| 2025-06-27 |
8,304.00 |
8,392.00 |
8,282.00 |
8,378.00 |
0.2M |
| 2025-06-26 |
8,272.00 |
8,306.00 |
8,228.00 |
8,276.00 |
0.3M |
| 2025-06-25 |
8,384.00 |
8,438.00 |
8,284.00 |
8,290.00 |
0.4M |
| 2025-06-24 |
8,474.00 |
8,540.00 |
8,320.00 |
8,382.00 |
0.5M |
| 2025-06-23 |
8,104.00 |
8,286.00 |
8,094.00 |
8,178.00 |
0.4M |
| 2025-06-20 |
8,152.00 |
8,244.00 |
8,108.00 |
8,164.00 |
1.8M |
| 2025-06-19 |
8,256.00 |
8,284.00 |
8,084.00 |
8,088.00 |
0.4M |
| 2025-06-18 |
8,262.00 |
8,342.00 |
8,228.00 |
8,320.00 |
0.5M |
| 2025-06-17 |
8,318.00 |
8,356.00 |
8,180.00 |
8,256.00 |
0.7M |
| 2025-06-16 |
8,248.00 |
8,410.00 |
8,236.00 |
8,358.00 |
0.4M |
| 2025-06-13 |
8,184.00 |
8,274.00 |
8,074.00 |
8,248.00 |
0.3M |
| 2025-06-12 |
8,454.00 |
8,522.00 |
8,356.00 |
8,396.00 |
0.5M |
| 2025-06-11 |
8,632.00 |
8,666.00 |
8,536.00 |
8,600.00 |
0.2M |
| 2025-06-10 |
8,504.00 |
8,668.00 |
8,496.00 |
8,612.00 |
0.3M |
| 2025-06-09 |
8,546.00 |
8,596.00 |
8,516.00 |
8,526.00 |
0.2M |
| 2025-06-06 |
8,456.00 |
8,510.00 |
8,426.00 |
8,510.00 |
0.2M |
| 2025-06-05 |
8,438.00 |
8,472.00 |
8,380.00 |
8,472.00 |
0.3M |
| 2025-06-04 |
8,496.00 |
8,522.00 |
8,390.00 |
8,484.00 |
0.4M |
| 2025-06-03 |
8,364.00 |
8,520.00 |
8,324.00 |
8,520.00 |
0.8M |
| 2025-06-02 |
8,414.00 |
8,488.00 |
8,332.00 |
8,400.00 |
0.6M |
| 2025-05-30 |
8,590.00 |
8,614.00 |
8,486.00 |
8,494.00 |
1.9M |
| 2025-05-29 |
8,704.00 |
8,704.00 |
8,588.00 |
8,594.00 |
0.3M |
| 2025-05-28 |
8,728.00 |
8,758.00 |
8,598.00 |
8,610.00 |
0.3M |
| 2025-05-27 |
8,614.00 |
8,752.00 |
8,594.00 |
8,738.00 |
0.3M |
| 2025-05-23 |
8,694.00 |
8,694.00 |
8,434.00 |
8,594.00 |
0.3M |
| 2025-05-22 |
8,670.00 |
8,708.00 |
8,554.00 |
8,664.00 |
0.3M |
| 2025-05-21 |
8,854.00 |
8,854.00 |
8,722.00 |
8,736.00 |
0.6M |
| 2025-05-20 |
8,924.00 |
9,006.00 |
8,820.00 |
8,938.00 |
0.6M |
| 2025-05-19 |
9,004.00 |
9,010.00 |
8,882.00 |
8,976.00 |
0.9M |
| 2025-05-16 |
9,074.00 |
9,102.00 |
8,982.00 |
9,074.00 |
0.3M |
| 2025-05-15 |
9,184.00 |
9,250.00 |
9,006.00 |
9,080.00 |
0.7M |
| 2025-05-14 |
9,154.00 |
9,250.00 |
9,128.00 |
9,250.00 |
0.4M |
| 2025-05-13 |
8,988.00 |
9,220.00 |
8,968.00 |
9,180.00 |
0.6M |
| 2025-05-12 |
8,752.00 |
9,058.00 |
8,736.00 |
9,018.00 |
1.0M |
| 2025-05-09 |
8,784.00 |
8,792.00 |
8,610.00 |
8,610.00 |
0.3M |
| 2025-05-08 |
8,780.00 |
8,908.00 |
8,732.00 |
8,770.00 |
0.5M |
| 2025-05-07 |
8,446.00 |
8,624.00 |
8,384.00 |
8,608.00 |
0.4M |
| 2025-05-06 |
8,364.00 |
8,470.00 |
8,364.00 |
8,430.00 |
0.6M |
| 2025-05-02 |
8,336.00 |
8,462.00 |
8,270.00 |
8,416.00 |
0.5M |
| 2025-05-01 |
8,058.00 |
8,262.00 |
8,008.00 |
8,262.00 |
0.3M |
| 2025-04-30 |
7,936.00 |
7,974.00 |
7,796.00 |
7,942.00 |
0.6M |
| 2025-04-29 |
7,856.00 |
7,864.00 |
7,656.00 |
7,864.00 |
0.6M |
| 2025-04-28 |
7,866.00 |
7,954.00 |
7,852.00 |
7,852.00 |
0.5M |
| 2025-04-25 |
7,870.00 |
7,940.00 |
7,830.00 |
7,846.00 |
0.3M |
| 2025-04-24 |
7,756.00 |
7,820.00 |
7,692.00 |
7,780.00 |
0.4M |
| 2025-04-23 |
7,690.00 |
7,872.00 |
7,648.00 |
7,804.00 |
0.4M |
| 2025-04-22 |
7,550.00 |
7,572.00 |
7,416.00 |
7,568.00 |
0.7M |
| 2025-04-17 |
7,548.00 |
7,636.00 |
7,516.00 |
7,592.00 |
0.6M |
| 2025-04-16 |
7,712.00 |
7,742.00 |
7,492.00 |
7,644.00 |
0.7M |
| 2025-04-15 |
7,766.00 |
7,848.00 |
7,748.00 |
7,768.00 |
0.8M |
| 2025-04-14 |
7,862.00 |
7,866.00 |
7,706.00 |
7,744.00 |
0.5M |
| 2025-04-11 |
7,864.00 |
7,884.00 |
7,626.00 |
7,710.00 |
1.3M |
| 2025-04-10 |
8,000.00 |
8,130.00 |
7,758.00 |
7,782.00 |
0.7M |
| 2025-04-09 |
7,366.00 |
7,554.00 |
7,346.00 |
7,424.00 |
0.7M |
| 2025-04-08 |
7,530.00 |
7,648.00 |
7,456.00 |
7,542.00 |
0.9M |
| 2025-04-07 |
7,400.00 |
7,854.00 |
7,252.00 |
7,428.00 |
0.9M |
| 2025-04-04 |
7,844.00 |
7,886.00 |
7,496.00 |
7,638.00 |
0.6M |
| 2025-04-03 |
8,142.00 |
8,144.00 |
7,862.00 |
7,904.00 |
0.5M |
| 2025-04-02 |
8,338.00 |
8,412.00 |
8,226.00 |
8,412.00 |
0.3M |
| 2025-04-01 |
8,328.00 |
8,366.00 |
8,232.00 |
8,328.00 |
0.3M |
| 2025-03-31 |
8,296.00 |
8,304.00 |
8,186.00 |
8,252.00 |
0.6M |
| 2025-03-28 |
8,474.00 |
8,526.00 |
8,342.00 |
8,356.00 |
0.3M |
| 2025-03-27 |
8,464.00 |
8,552.00 |
8,414.00 |
8,502.00 |
0.3M |
| 2025-03-26 |
8,508.00 |
8,532.00 |
8,444.00 |
8,522.00 |
0.3M |
| 2025-03-25 |
8,480.00 |
8,512.00 |
8,436.00 |
8,468.00 |
0.7M |
| 2025-03-24 |
8,384.00 |
8,502.00 |
8,380.00 |
8,442.00 |
0.5M |
| 2025-03-21 |
8,450.00 |
8,466.00 |
8,200.00 |
8,364.00 |
1.0M |
| 2025-03-20 |
8,584.00 |
8,708.00 |
8,562.00 |
8,574.00 |
1.9M |
| 2025-03-19 |
8,502.00 |
8,602.00 |
8,502.00 |
8,556.00 |
0.4M |
| 2025-03-18 |
8,690.00 |
8,738.00 |
8,476.00 |
8,528.00 |
0.3M |
| 2025-03-17 |
8,614.00 |
8,688.00 |
8,530.00 |
8,626.00 |
0.3M |
| 2025-03-14 |
8,554.00 |
8,670.00 |
8,544.00 |
8,634.00 |
0.9M |
| 2025-03-13 |
8,634.00 |
8,646.00 |
8,500.00 |
8,518.00 |
0.5M |
| 2025-03-12 |
8,820.00 |
8,828.00 |
8,628.00 |
8,686.00 |
0.5M |
| 2025-03-11 |
8,924.00 |
8,978.00 |
8,660.00 |
8,754.00 |
0.6M |
| 2025-03-10 |
9,190.00 |
9,190.00 |
9,056.00 |
9,100.00 |
0.5M |
| 2025-03-07 |
9,172.00 |
9,226.00 |
9,094.00 |
9,112.00 |
0.4M |
| 2025-03-06 |
9,682.00 |
9,694.00 |
9,270.00 |
9,308.00 |
0.5M |
| 2025-03-05 |
9,766.00 |
9,834.00 |
9,548.00 |
9,576.00 |
0.4M |
| 2025-03-04 |
9,842.00 |
9,916.00 |
9,638.00 |
9,658.00 |
0.4M |
| 2025-03-03 |
9,974.00 |
10,010.00 |
9,818.00 |
9,932.00 |
0.8M |
| 2025-02-28 |
9,846.00 |
10,015.00 |
9,846.00 |
9,928.00 |
1.3M |
| 2025-02-27 |
9,734.00 |
9,966.00 |
9,700.00 |
9,908.00 |
0.6M |
| 2025-02-26 |
9,766.00 |
9,856.00 |
9,672.00 |
9,828.00 |
0.4M |
| 2025-02-25 |
9,656.00 |
9,778.00 |
9,558.00 |
9,606.00 |
0.4M |
| 2025-02-24 |
9,780.00 |
9,804.00 |
9,602.00 |
9,696.00 |
0.3M |
| 2025-02-21 |
9,996.00 |
9,996.00 |
9,842.00 |
9,900.00 |
0.7M |
| 2025-02-20 |
10,090.00 |
10,135.00 |
9,888.00 |
9,920.00 |
0.9M |
| 2025-02-19 |
10,160.00 |
10,180.00 |
10,010.00 |
10,100.00 |
0.5M |
| 2025-02-18 |
10,230.00 |
10,590.00 |
10,065.00 |
10,190.00 |
0.5M |
| 2025-02-17 |
10,495.00 |
10,695.00 |
10,465.00 |
10,695.00 |
0.4M |
| 2025-02-14 |
10,600.00 |
10,635.00 |
10,460.00 |
10,515.00 |
0.6M |
| 2025-02-13 |
10,865.00 |
10,910.00 |
10,625.00 |
10,625.00 |
0.3M |
| 2025-02-12 |
10,705.00 |
10,800.00 |
10,670.00 |
10,785.00 |
0.2M |
| 2025-02-11 |
10,880.00 |
10,920.00 |
10,575.00 |
10,665.00 |
0.3M |
| 2025-02-10 |
10,880.00 |
10,975.00 |
10,850.00 |
10,870.00 |
0.3M |
| 2025-02-07 |
10,850.00 |
10,895.00 |
10,740.00 |
10,880.00 |
0.3M |
| 2025-02-06 |
10,665.00 |
10,830.00 |
10,590.00 |
10,810.00 |
0.3M |
| 2025-02-05 |
10,575.00 |
10,675.00 |
10,525.00 |
10,610.00 |
0.3M |
| 2025-02-04 |
10,745.00 |
10,780.00 |
10,605.00 |
10,625.00 |
0.3M |
| 2025-02-03 |
10,625.00 |
10,795.00 |
10,625.00 |
10,700.00 |
0.2M |
| 2025-01-31 |
10,770.00 |
10,910.00 |
10,735.00 |
10,820.00 |
1.2M |
| 2025-01-30 |
10,705.00 |
10,840.00 |
10,695.00 |
10,790.00 |
0.3M |
| 2025-01-29 |
10,650.00 |
10,735.00 |
10,635.00 |
10,680.00 |
0.2M |
| 2025-01-28 |
10,435.00 |
10,650.00 |
10,405.00 |
10,585.00 |
0.2M |
| 2025-01-27 |
10,400.00 |
10,455.00 |
10,295.00 |
10,430.00 |
0.3M |
| 2025-01-24 |
10,645.00 |
10,655.00 |
10,455.00 |
10,470.00 |
0.2M |
| 2025-01-23 |
10,580.00 |
10,640.00 |
10,520.00 |
10,625.00 |
0.3M |
| 2025-01-22 |
10,440.00 |
10,580.00 |
10,425.00 |
10,580.00 |
0.2M |
| 2025-01-21 |
10,380.00 |
10,445.00 |
10,370.00 |
10,390.00 |
0.2M |
| 2025-01-20 |
10,350.00 |
10,450.00 |
10,350.00 |
10,375.00 |
0.2M |
| 2025-01-17 |
10,295.00 |
10,415.00 |
10,210.00 |
10,365.00 |
0.3M |
| 2025-01-16 |
10,075.00 |
10,230.00 |
10,075.00 |
10,230.00 |
0.4M |
| 2025-01-15 |
10,065.00 |
10,120.00 |
10,000.00 |
10,040.00 |
0.8M |
| 2025-01-14 |
10,055.00 |
10,185.00 |
10,035.00 |
10,070.00 |
0.3M |
| 2025-01-13 |
9,958.00 |
10,045.00 |
9,858.00 |
10,025.00 |
0.4M |
| 2025-01-10 |
10,000.00 |
10,085.00 |
9,934.00 |
10,025.00 |
0.3M |
| 2025-01-09 |
9,850.00 |
9,944.00 |
9,812.00 |
9,888.00 |
0.2M |
| 2025-01-08 |
9,680.00 |
9,802.00 |
9,662.00 |
9,780.00 |
0.2M |
| 2025-01-07 |
9,782.00 |
9,892.00 |
9,736.00 |
9,818.00 |
0.2M |
| 2025-01-06 |
9,842.00 |
9,858.00 |
9,706.00 |
9,804.00 |
0.5M |
| 2025-01-03 |
9,970.00 |
9,996.00 |
9,788.00 |
9,836.00 |
0.1M |
| 2025-01-02 |
9,982.00 |
10,040.00 |
9,898.00 |
10,030.00 |
0.2M |